Gerdau S.A. ADR (NY: GGB )

3.390 +0.020 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.678 3.731 3.646 3.648 3,285,010 -0.03(-0.68%)
Aug 30, 2006 3.671 3.701 3.643 3.673 3,302,123 -0.00(-0.07%)
Aug 29, 2006 3.714 3.734 3.635 3.676 3,856,921 +0.01(+0.21%)
Aug 28, 2006 3.651 3.699 3.580 3.668 3,724,789 +0.01(+0.34%)
Aug 25, 2006 3.593 3.686 3.593 3.656 4,484,552 +0.08(+2.25%)
Aug 24, 2006 3.596 3.633 3.495 3.575 9,279,139 -0.02(-0.42%)
Aug 23, 2006 3.812 3.829 3.591 3.591 8,689,317 -0.22(-5.74%)
Aug 22, 2006 3.819 3.867 3.749 3.809 3,119,844 -0.05(-1.17%)
Aug 21, 2006 3.819 3.872 3.807 3.854 4,669,617 -0.03(-0.65%)
Aug 18, 2006 3.895 3.930 3.829 3.879 3,022,336 -0.04(-1.03%)
Aug 17, 2006 3.932 4.018 3.877 3.920 5,300,432 +0.02(+0.52%)
Aug 16, 2006 3.882 3.952 3.854 3.900 7,771,552 +0.05(+1.17%)
Aug 15, 2006 3.895 3.905 3.807 3.854 9,916,321 +0.02(+0.52%)
Aug 14, 2006 3.839 3.895 3.784 3.834 5,298,442 -0.03(-0.78%)
Aug 11, 2006 3.932 3.945 3.834 3.864 4,219,889 -0.09(-2.35%)
Aug 10, 2006 3.910 3.957 3.890 3.957 4,522,759 -0.01(-0.32%)
Aug 09, 2006 4.068 4.101 3.942 3.970 3,876,025 -0.05(-1.19%)
Aug 08, 2006 3.993 4.088 3.965 4.018 4,722,152 +0.04(+1.01%)
Aug 07, 2006 3.942 4.050 3.932 3.977 3,237,649 +0.02(+0.38%)
Aug 04, 2006 4.068 4.133 3.955 3.962 9,896,819 -0.06(-1.50%)
Aug 03, 2006 3.874 4.045 3.874 4.023 5,609,272 +0.07(+1.65%)
Aug 02, 2006 3.945 4.015 3.910 3.957 8,155,214 +0.12(+3.08%)
Aug 01, 2006 3.905 3.905 3.809 3.839 6,121,087 -0.07(-1.86%)
Jul 31, 2006 3.965 3.977 3.890 3.912 7,118,052 -0.01(-0.32%)
Jul 28, 2006 3.804 3.970 3.792 3.925 7,823,689 +0.16(+4.13%)
Jul 27, 2006 3.781 3.832 3.726 3.769 4,507,635 +0.04(+1.08%)
Jul 26, 2006 3.706 3.776 3.651 3.729 4,312,620 -0.02(-0.54%)
Jul 25, 2006 3.668 3.764 3.626 3.749 6,263,568 +0.07(+1.77%)
Jul 24, 2006 3.638 3.684 3.586 3.684 6,191,929 +0.09(+2.59%)
Jul 21, 2006 3.731 3.739 3.565 3.591 6,495,596 -0.11(-2.86%)
Jul 20, 2006 3.837 3.859 3.648 3.696 6,598,675 -0.10(-2.58%)
Jul 19, 2006 3.528 3.839 3.528 3.794 10,755,682 +0.25(+7.02%)
Jul 18, 2006 3.568 3.601 3.488 3.545 4,435,201 +0.06(+1.73%)
Jul 17, 2006 3.555 3.593 3.470 3.485 5,636,733 -0.10(-2.67%)
Jul 14, 2006 3.628 3.651 3.508 3.580 7,875,427 -0.05(-1.38%)
Jul 13, 2006 3.744 3.759 3.580 3.631 8,155,214 -0.16(-4.30%)
Jul 12, 2006 3.862 3.862 3.779 3.794 7,178,945 -0.01(-0.20%)
Jul 11, 2006 3.694 3.837 3.618 3.802 6,601,859 +0.06(+1.68%)
Jul 10, 2006 3.756 3.799 3.706 3.739 2,424,953 +0.01(+0.34%)
Jul 07, 2006 3.711 3.781 3.681 3.726 5,044,126 -0.04(-1.00%)
Jul 06, 2006 3.751 3.804 3.724 3.764 4,861,847 +0.02(+0.40%)
Jul 05, 2006 3.774 3.809 3.673 3.749 5,472,363 -0.13(-3.43%)
Jul 03, 2006 3.829 3.895 3.812 3.882 4,447,539 +0.14(+3.62%)
Jun 30, 2006 3.814 3.844 3.696 3.746 6,856,175 +0.01(+0.20%)
Jun 29, 2006 3.568 3.751 3.558 3.739 6,552,110 +0.23(+6.51%)
Jun 28, 2006 3.455 3.533 3.442 3.510 5,703,994 +0.14(+4.10%)
Jun 27, 2006 3.445 3.518 3.359 3.372 5,136,858 -0.04(-1.03%)
Jun 26, 2006 3.430 3.482 3.379 3.407 4,250,534 +0.04(+1.12%)
Jun 23, 2006 3.317 3.440 3.284 3.369 4,621,063 +0.02(+0.52%)
Jun 22, 2006 3.352 3.390 3.276 3.352 4,184,865 +0.01(+0.15%)
Jun 21, 2006 3.224 3.367 3.199 3.347 7,889,755 +0.12(+3.82%)
Jun 20, 2006 3.292 3.310 3.191 3.224 7,152,677 -0.00(-0.08%)
Jun 19, 2006 3.367 3.390 3.183 3.226 7,687,974 -0.07(-2.13%)
Jun 16, 2006 3.292 3.332 3.234 3.297 6,792,894 -0.06(-1.65%)
Jun 15, 2006 3.292 3.372 3.189 3.352 7,378,338 +0.23(+7.32%)
Jun 14, 2006 3.065 3.189 3.030 3.123 8,940,051 +0.05(+1.64%)
Jun 13, 2006 3.078 3.224 2.990 3.073 12,897,266 -0.14(-4.30%)
Jun 12, 2006 3.354 3.390 3.206 3.211 6,995,471 -0.18(-5.19%)
Jun 09, 2006 3.565 3.565 3.374 3.387 5,727,475 -0.04(-1.25%)
Jun 08, 2006 3.329 3.455 3.271 3.430 9,283,915 +0.01(+0.15%)
Jun 07, 2006 3.515 3.586 3.387 3.425 5,519,326 -0.09(-2.50%)
Jun 06, 2006 3.520 3.555 3.430 3.513 8,360,577 -0.06(-1.76%)
Jun 05, 2006 3.658 3.681 3.543 3.575 6,891,596 -0.13(-3.53%)
Jun 02, 2006 3.819 3.819 3.583 3.706 6,745,136 +0.04(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.